KissMeData/196300/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	203200	566796930	12520	12520	12520	12520	1905
3	20231031	203100	566796930	12520	12520	12520	12520	0
4	20231031	203000	566796930	12520	12520	12520	12520	0
5	20231031	202900	566796930	12520	12520	12520	12520	0
6	20231031	202800	566796930	12520	12520	12520	12520	0
7	20231031	202700	566796930	12520	12520	12520	12520	0
8	20231031	202600	566796930	12520	12520	12520	12520	0
9	20231031	202500	566796930	12520	12520	12520	12520	0
10	20231031	202400	566796930	12520	12520	12520	12520	0
11	20231031	202300	566796930	12520	12520	12520	12520	0
12	20231031	202200	566796930	12520	12520	12520	12520	0
13	20231031	202100	566796930	12520	12520	12520	12520	0
14	20231031	202000	566796930	12520	12520	12520	12520	0
15	20231031	201900	566796930	12520	12520	12520	12520	0
16	20231031	201800	566796930	12520	12520	12520	12520	0
17	20231031	201700	566796930	12520	12520	12520	12520	0
18	20231031	201600	566796930	12520	12520	12520	12520	0
19	20231031	201500	566796930	12520	12520	12520	12520	0
20	20231031	201400	566796930	12520	12520	12520	12520	0
21	20231031	201300	566796930	12520	12520	12520	12520	0
22	20231031	201200	566796930	12520	12520	12520	12520	0
23	20231031	201100	566796930	12520	12520	12520	12520	0
24	20231031	201000	566796930	12520	12520	12520	12520	0
25	20231031	200900	566796930	12520	12520	12520	12520	0
26	20231031	200800	566796930	12520	12520	12520	12520	0
27	20231031	200700	566796930	12520	12520	12520	12520	0
28	20231031	200600	566796930	12520	12520	12520	12520	0
29	20231031	200500	566796930	12520	12520	12520	12520	0
30	20231031	200400	566796930	12520	12520	12520	12520	0
31	20231031	200300	566796930	12520	12520	12520	12520	0
32	20231031	200200	566796930	12520	12520	12520	12520	1905
33	20231031	200100	566796930	12520	12520	12520	12520	0
34	20231031	200000	566796930	12520	12520	12520	12520	0
35	20231031	195900	566796930	12520	12520	12520	12520	0
36	20231031	195800	566796930	12520	12520	12520	12520	0
37	20231031	195700	566796930	12520	12520	12520	12520	0
38	20231031	195600	566796930	12520	12520	12520	12520	0
39	20231031	195500	566796930	12520	12520	12520	12520	0
40	20231031	195400	566796930	12520	12520	12520	12520	0
41	20231031	195300	566796930	12520	12520	12520	12520	0
42	20231031	195200	566796930	12520	12520	12520	12520	0
43	20231031	195100	566796930	12520	12520	12520	12520	0
44	20231031	195000	566796930	12520	12520	12520	12520	0
45	20231031	194900	566796930	12520	12520	12520	12520	0
46	20231031	194800	566796930	12520	12520	12520	12520	0
47	20231031	194700	566796930	12520	12520	12520	12520	0
48	20231031	194600	566796930	12520	12520	12520	12520	0
49	20231031	194500	566796930	12520	12520	12520	12520	0
50	20231031	194400	566796930	12520	12520	12520	12520	0
51	20231031	194300	566796930	12520	12520	12520	12520	0
52	20231031	194200	566796930	12520	12520	12520	12520	0
53	20231031	194100	566796930	12520	12520	12520	12520	0
54	20231031	194000	566796930	12520	12520	12520	12520	0
55	20231031	193900	566796930	12520	12520	12520	12520	0
56	20231031	193800	566796930	12520	12520	12520	12520	0
57	20231031	193700	566796930	12520	12520	12520	12520	0
58	20231031	193600	566796930	12520	12520	12520	12520	0
59	20231031	193500	566796930	12520	12520	12520	12520	0
60	20231031	193400	566796930	12520	12520	12520	12520	0
61	20231031	193300	566796930	12520	12520	12520	12520	0
62	20231031	193200	566796930	12520	12520	12520	12520	1905
63	20231031	193100	566796930	12520	12520	12520	12520	0
64	20231031	193000	566796930	12520	12520	12520	12520	0
65	20231031	192900	566796930	12520	12520	12520	12520	0
66	20231031	192800	566796930	12520	12520	12520	12520	0
67	20231031	192700	566796930	12520	12520	12520	12520	0
68	20231031	192600	566796930	12520	12520	12520	12520	0
69	20231031	192500	566796930	12520	12520	12520	12520	0
70	20231031	192400	566796930	12520	12520	12520	12520	0
71	20231031	192300	566796930	12520	12520	12520	12520	0
72	20231031	192200	566796930	12520	12520	12520	12520	0
73	20231031	192100	566796930	12520	12520	12520	12520	0
74	20231031	192000	566796930	12520	12520	12520	12520	0
75	20231031	191900	566796930	12520	12520	12520	12520	0
76	20231031	191800	566796930	12520	12520	12520	12520	0
77	20231031	191700	566796930	12520	12520	12520	12520	0
78	20231031	191600	566796930	12520	12520	12520	12520	0
79	20231031	191500	566796930	12520	12520	12520	12520	0
80	20231031	191400	566796930	12520	12520	12520	12520	0
81	20231031	191300	566796930	12520	12520	12520	12520	0
82	20231031	191200	566796930	12520	12520	12520	12520	0
83	20231031	191100	566796930	12520	12520	12520	12520	0
84	20231031	191000	566796930	12520	12520	12520	12520	0
85	20231031	190900	566796930	12520	12520	12520	12520	0
86	20231031	190800	566796930	12520	12520	12520	12520	0
87	20231031	190700	566796930	12520	12520	12520	12520	0
88	20231031	190600	566796930	12520	12520	12520	12520	0
89	20231031	190500	566796930	12520	12520	12520	12520	0
90	20231031	190400	566796930	12520	12520	12520	12520	0
91	20231031	190300	566796930	12520	12520	12520	12520	0
92	20231031	190200	566796930	12520	12520	12520	12520	1905
93	20231031	190100	566796930	12520	12520	12520	12520	0
94	20231031	190000	566796930	12520	12520	12520	12520	0
95	20231031	185900	566796930	12520	12520	12520	12520	0
96	20231031	185800	566796930	12520	12520	12520	12520	0
97	20231031	185700	566796930	12520	12520	12520	12520	0
98	20231031	185600	566796930	12520	12520	12520	12520	0
99	20231031	185500	566796930	12520	12520	12520	12520	0
100	20231031	185400	566796930	12520	12520	12520	12520	0
101	20231031	185300	566796930	12520	12520	12520	12520	0
102	20231031	185200	566796930	12520	12520	12520	12520	0
103	20231031	185100	566796930	12520	12520	12520	12520	0
104	20231031	185000	566796930	12520	12520	12520	12520	0
105	20231031	184900	566796930	12520	12520	12520	12520	0
106	20231031	184800	566796930	12520	12520	12520	12520	0
107	20231031	184700	566796930	12520	12520	12520	12520	0
108	20231031	184600	566796930	12520	12520	12520	12520	0
109	20231031	184500	566796930	12520	12520	12520	12520	0
110	20231031	184400	566796930	12520	12520	12520	12520	0
111	20231031	184300	566796930	12520	12520	12520	12520	0
112	20231031	184200	566796930	12520	12520	12520	12520	0
113	20231031	184100	566796930	12520	12520	12520	12520	0
114	20231031	184000	566796930	12520	12520	12520	12520	0
115	20231031	183900	566796930	12520	12520	12520	12520	0
116	20231031	183800	566796930	12520	12520	12520	12520	0
117	20231031	183700	566796930	12520	12520	12520	12520	0
118	20231031	183600	566796930	12520	12520	12520	12520	0
119	20231031	183500	566796930	12520	12520	12520	12520	0
120	20231031	183400	566796930	12520	12520	12520	12520	0
121	20231031	183300	566796930	12520	12520	12520	12520	0
122	20231031	183200	566796930	12520	12520	12520	12520	1905
123	20231031	183100	566796930	12520	12520	12520	12520	0
124	20231031	183000	566796930	12520	12520	12520	12520	0
125	20231031	182900	566796930	12520	12520	12520	12520	0
126	20231031	182800	566796930	12520	12520	12520	12520	0
127	20231031	182700	566796930	12520	12520	12520	12520	0
128	20231031	182600	566796930	12520	12520	12520	12520	0
129	20231031	182500	566796930	12520	12520	12520	12520	0
130	20231031	182400	566796930	12520	12520	12520	12520	0
131	20231031	182300	566796930	12520	12520	12520	12520	0
132	20231031	182200	566796930	12520	12520	12520	12520	0
133	20231031	182100	566796930	12520	12520	12520	12520	0
134	20231031	182000	566796930	12520	12520	12520	12520	0
135	20231031	181900	566796930	12520	12520	12520	12520	0
136	20231031	181800	566796930	12520	12520	12520	12520	0
137	20231031	181700	566796930	12520	12520	12520	12520	0
138	20231031	181600	566796930	12520	12520	12520	12520	0
139	20231031	181500	566796930	12520	12520	12520	12520	0
140	20231031	181400	566796930	12520	12520	12520	12520	0
141	20231031	181300	566796930	12520	12520	12520	12520	0
142	20231031	181200	566796930	12520	12520	12520	12520	0
143	20231031	181100	566796930	12520	12520	12520	12520	0
144	20231031	181000	566796930	12520	12520	12520	12520	0
145	20231031	180900	566796930	12520	12520	12520	12520	0
146	20231031	180800	566796930	12520	12520	12520	12520	0
147	20231031	180700	566796930	12520	12520	12520	12520	0
148	20231031	180600	566796930	12520	12520	12520	12520	0
149	20231031	180500	566796930	12520	12520	12520	12520	0
150	20231031	180400	566796930	12520	12520	12520	12520	0
151	20231031	180300	566796930	12520	12520	12520	12520	0
152	20231031	180200	566796930	12520	12520	12520	12520	1905
153	20231031	180100	566796930	12520	12520	12520	12520	0
154	20231031	180000	566796930	12520	12520	12520	12520	0
155	20231031	175900	566796930	12520	12520	12520	12520	0
156	20231031	175800	566796930	12520	12520	12520	12520	0
157	20231031	175700	566796930	12520	12520	12520	12520	0
158	20231031	175600	566796930	12520	12520	12520	12520	0
159	20231031	175500	566796930	12520	12520	12520	12520	0
160	20231031	175400	566796930	12520	12520	12520	12520	0
161	20231031	175300	566796930	12520	12520	12520	12520	0
162	20231031	175200	566796930	12520	12520	12520	12520	0
163	20231031	175100	566796930	12520	12520	12520	12520	0
164	20231031	175000	566796930	12520	12520	12520	12520	0
165	20231031	174900	566796930	12520	12520	12520	12520	0
166	20231031	174800	566796930	12520	12520	12520	12520	0
167	20231031	174700	566796930	12520	12520	12520	12520	0
168	20231031	174600	566796930	12520	12520	12520	12520	0
169	20231031	174500	566796930	12520	12520	12520	12520	0
170	20231031	174400	566796930	12520	12520	12520	12520	0
171	20231031	174300	566796930	12520	12520	12520	12520	0
172	20231031	174200	566796930	12520	12520	12520	12520	0
173	20231031	174100	566796930	12520	12520	12520	12520	0
174	20231031	174000	566796930	12520	12520	12520	12520	0
175	20231031	173900	566796930	12520	12520	12520	12520	0
176	20231031	173800	566796930	12520	12520	12520	12520	0
177	20231031	173700	566796930	12520	12520	12520	12520	0
178	20231031	173600	566796930	12520	12520	12520	12520	0
179	20231031	173500	566796930	12520	12520	12520	12520	0
180	20231031	173400	566796930	12520	12520	12520	12520	0
181	20231031	173300	566796930	12520	12520	12520	12520	0
182	20231031	173200	566796930	12520	12520	12520	12520	1905
183	20231031	173100	566796930	12520	12520	12520	12520	0
184	20231031	173000	566796930	12520	12520	12520	12520	0
185	20231031	172900	566796930	12520	12520	12520	12520	0
186	20231031	172800	566796930	12520	12520	12520	12520	0
187	20231031	172700	566796930	12520	12520	12520	12520	0
188	20231031	172600	566796930	12520	12520	12520	12520	0
189	20231031	172500	566796930	12520	12520	12520	12520	0
190	20231031	172400	566796930	12520	12520	12520	12520	0
191	20231031	172300	566796930	12520	12520	12520	12520	0
192	20231031	172200	566796930	12520	12520	12520	12520	0
193	20231031	172100	566796930	12520	12520	12520	12520	0
194	20231031	172000	566796930	12520	12520	12520	12520	0
195	20231031	171900	566796930	12520	12520	12520	12520	0
196	20231031	171800	566796930	12520	12520	12520	12520	0
197	20231031	171700	566796930	12520	12520	12520	12520	0
198	20231031	171600	566796930	12520	12520	12520	12520	0
199	20231031	171500	566796930	12520	12520	12520	12520	0
200	20231031	171400	566796930	12520	12520	12520	12520	0
201	20231031	171300	566796930	12520	12520	12520	12520	0
202	20231031	171200	566796930	12520	12520	12520	12520	0
203	20231031	171100	566796930	12520	12520	12520	12520	0
204	20231031	171000	566796930	12520	12520	12520	12520	0
205	20231031	170900	566796930	12520	12520	12520	12520	0
206	20231031	170800	566796930	12520	12520	12520	12520	0
207	20231031	170700	566796930	12520	12520	12520	12520	0
208	20231031	170600	566796930	12520	12520	12520	12520	0
209	20231031	170500	566796930	12520	12520	12520	12520	0
210	20231031	170400	566796930	12520	12520	12520	12520	0
211	20231031	170300	566796930	12520	12520	12520	12520	0
212	20231031	170200	566796930	12520	12520	12520	12520	1905
213	20231031	170100	566796930	12520	12520	12520	12520	0
214	20231031	170000	566796930	12520	12520	12520	12520	0
215	20231031	165900	566796930	12520	12520	12520	12520	0
216	20231031	165800	566796930	12520	12520	12520	12520	0
217	20231031	165700	566796930	12520	12520	12520	12520	0
218	20231031	165600	566796930	12520	12520	12520	12520	0
219	20231031	165500	566796930	12520	12520	12520	12520	0
220	20231031	165400	566796930	12520	12520	12520	12520	0
221	20231031	165300	566796930	12520	12520	12520	12520	0
222	20231031	165200	566796930	12520	12520	12520	12520	0
223	20231031	165100	566796930	12520	12520	12520	12520	0
224	20231031	165000	566796930	12520	12520	12520	12520	0
225	20231031	164900	566796930	12520	12520	12520	12520	0
226	20231031	164800	566796930	12520	12520	12520	12520	0
227	20231031	164700	566796930	12520	12520	12520	12520	0
228	20231031	164600	566796930	12520	12520	12520	12520	0
229	20231031	164500	566796930	12520	12520	12520	12520	0
230	20231031	164400	566796930	12520	12520	12520	12520	0
231	20231031	164300	566796930	12520	12520	12520	12520	0
232	20231031	164200	566796930	12520	12520	12520	12520	0
233	20231031	164100	566796930	12520	12520	12520	12520	0
234	20231031	164000	566796930	12520	12520	12520	12520	0
235	20231031	163900	566796930	12520	12520	12520	12520	0
236	20231031	163800	566796930	12520	12520	12520	12520	0
237	20231031	163700	566796930	12520	12520	12520	12520	0
238	20231031	163600	566796930	12520	12520	12520	12520	0
239	20231031	163500	566796930	12520	12520	12520	12520	0
240	20231031	163400	566796930	12520	12520	12520	12520	0
241	20231031	163300	566796930	12520	12520	12520	12520	0
242	20231031	163200	566796930	12520	12520	12520	12520	1905
243	20231031	163100	566796930	12520	12520	12520	12520	0
244	20231031	163000	566796930	12520	12520	12520	12520	0
245	20231031	162900	566796930	12520	12520	12520	12520	0
246	20231031	162800	566796930	12520	12520	12520	12520	0
247	20231031	162700	566796930	12520	12520	12520	12520	0
248	20231031	162600	566796930	12520	12520	12520	12520	0
249	20231031	162500	566796930	12520	12520	12520	12520	0
250	20231031	162400	566796930	12520	12520	12520	12520	0
251	20231031	162300	566796930	12520	12520	12520	12520	0
252	20231031	162200	566796930	12520	12520	12520	12520	0
253	20231031	162100	566796930	12520	12520	12520	12520	0
254	20231031	162000	566796930	12520	12520	12520	12520	0
255	20231031	161900	566796930	12520	12520	12520	12520	0
256	20231031	161800	566796930	12520	12520	12520	12520	0
257	20231031	161700	566796930	12520	12520	12520	12520	0
258	20231031	161600	566796930	12520	12520	12520	12520	0
259	20231031	161500	566796930	12520	12520	12520	12520	0
260	20231031	161400	566796930	12520	12520	12520	12520	0
261	20231031	161300	566796930	12520	12520	12520	12520	0
262	20231031	161200	566796930	12520	12520	12520	12520	0
263	20231031	161100	566796930	12520	12520	12520	12520	0
264	20231031	161000	566796930	12520	12520	12520	12520	0
265	20231031	160900	566796930	12520	12520	12520	12520	0
266	20231031	160800	566796930	12520	12520	12520	12520	0
267	20231031	160700	566796930	12520	12520	12520	12520	0
268	20231031	160600	566796930	12520	12520	12520	12520	0
269	20231031	160500	566796930	12520	12520	12520	12520	0
270	20231031	160400	566796930	12520	12520	12520	12520	0
271	20231031	160300	566796930	12520	12520	12520	12520	0
272	20231031	160200	566796930	12520	12520	12520	12520	1905
273	20231031	160100	566796930	12520	12520	12520	12520	0
274	20231031	160000	566796930	12520	12520	12520	12520	0
275	20231031	155900	566796930	12520	12520	12520	12520	0
276	20231031	155800	566796930	12520	12520	12520	12520	0
277	20231031	155700	566796930	12520	12520	12520	12520	0
278	20231031	155600	566796930	12520	12520	12520	12520	0
279	20231031	155500	566796930	12520	12520	12520	12520	0
280	20231031	155400	566796930	12520	12520	12520	12520	0
281	20231031	155300	566796930	12520	12520	12520	12520	0
282	20231031	155200	566796930	12520	12520	12520	12520	0
283	20231031	155100	566796930	12520	12520	12520	12520	0
284	20231031	155000	566796930	12520	12520	12520	12520	0
285	20231031	154900	566796930	12520	12520	12520	12520	0
286	20231031	154800	566796930	12520	12520	12520	12520	0
287	20231031	154700	566796930	12520	12520	12520	12520	0
288	20231031	154600	566796930	12520	12520	12520	12520	0
289	20231031	154500	566796930	12520	12520	12520	12520	0
290	20231031	154400	566796930	12520	12520	12520	12520	0
291	20231031	154300	566796930	12520	12520	12520	12520	0
292	20231031	154200	566796930	12520	12520	12520	12520	0
293	20231031	154100	566796930	12520	12520	12520	12520	0
294	20231031	154000	566796930	12520	12520	12520	12520	0
295	20231031	153900	566796930	12520	12520	12520	12520	0
296	20231031	153800	566796930	12520	12520	12520	12520	0
297	20231031	153700	566796930	12520	12520	12520	12520	0
298	20231031	153600	566796930	12520	12520	12520	12520	0
299	20231031	153500	566796930	12520	12520	12520	12520	0
300	20231031	153400	566796930	12520	12520	12520	12520	0
301	20231031	153300	566796930	12520	12520	12520	12520	0
302	20231031	153200	566796930	12520	12520	12520	12520	1905
303	20231031	153100	566796930	12520	12520	12520	12520	0
304	20231031	153000	566796930	12520	12520	12520	12520	1905
305	20231031	152900	542946330	12510	12510	12510	12510	0
306	20231031	152800	542946330	12510	12510	12510	12510	0
307	20231031	152700	542946330	12510	12510	12510	12510	0
308	20231031	152600	542946330	12510	12510	12510	12510	0
309	20231031	152500	542946330	12510	12510	12510	12510	0
310	20231031	152400	542946330	12510	12510	12510	12510	0
311	20231031	152300	542946330	12510	12510	12510	12510	0
312	20231031	152200	542946330	12510	12510	12510	12510	0
313	20231031	152100	542946330	12510	12510	12510	12510	0
314	20231031	152000	542946330	12510	12510	12510	12510	0
315	20231031	151900	542946330	12510	12510	12510	12510	0
316	20231031	151800	542946330	12510	12680	12710	12510	2027
317	20231031	151700	517518900	12670	12700	12700	12670	49
318	20231031	151600	516896900	12670	12670	12670	12670	4
319	20231031	151500	516846220	12670	12670	12670	12670	0
320	20231031	151400	516846220	12670	12670	12670	12670	20
321	20231031	151300	516592820	12670	12670	12670	12670	0
322	20231031	151200	516592820	12670	12670	12670	12670	0
323	20231031	151100	516592820	12670	12760	12760	12670	1447
324	20231031	151000	498148690	12760	12770	12780	12760	294
325	20231031	150900	494394240	12790	12790	12790	12790	1
326	20231031	150800	494381450	12790	12780	12790	12780	157
327	20231031	150700	492373590	12780	12780	12780	12780	10
328	20231031	150600	492245790	12790	12790	12790	12790	0
329	20231031	150500	492245790	12790	12790	12790	12790	0
330	20231031	150400	492245790	12790	12800	12800	12780	1652
331	20231031	150300	471117600	12800	12800	12800	12800	0
332	20231031	150200	471117600	12800	12800	12800	12800	20
333	20231031	150100	470861600	12780	12880	12880	12780	1432
334	20231031	150000	452514130	12890	12890	12890	12890	1
335	20231031	145900	452501240	12890	12890	12890	12880	26
336	20231031	145800	452166340	12880	12880	12880	12880	34
337	20231031	145700	451728420	12870	12870	12870	12870	0
338	20231031	145600	451728420	12870	12870	12870	12870	11
339	20231031	145500	451586850	12860	12870	12870	12850	422
340	20231031	145400	446160090	13000	13000	13000	13000	0
341	20231031	145300	446160090	13000	13000	13000	13000	0
342	20231031	145200	446160090	13000	13000	13000	13000	0
343	20231031	145100	446160090	13000	13000	13000	13000	0
344	20231031	145000	446160090	13000	13000	13000	13000	0
345	20231031	144900	446160090	13000	13000	13000	13000	0
346	20231031	144800	446160090	13000	13000	13000	13000	0
347	20231031	144700	446160090	13000	13000	13000	13000	0
348	20231031	144600	446160090	13000	13000	13000	13000	0
349	20231031	144500	446160090	13000	13000	13000	13000	0
350	20231031	144400	446160090	13000	13000	13000	13000	0
351	20231031	144300	446160090	13000	13000	13000	13000	0
352	20231031	144200	446160090	13000	13000	13000	13000	0
353	20231031	144100	446160090	13000	13000	13000	13000	0
354	20231031	144000	446160090	13000	12880	13000	12880	20
355	20231031	143900	445900210	13020	12880	13020	12850	35
356	20231031	143800	445446350	13020	13020	13020	13020	0
357	20231031	143700	445446350	13020	13020	13020	13020	0
358	20231031	143600	445446350	13020	13020	13020	13020	0
359	20231031	143500	445446350	13020	12870	13020	12870	2
360	20231031	143400	445420460	13020	12870	13020	12870	3
361	20231031	143300	445381650	12870	12870	12870	12870	0
362	20231031	143200	445381650	12870	12870	12870	12870	0
363	20231031	143100	445381650	12870	12870	12870	12870	10
364	20231031	143000	445252950	12920	12920	12920	12920	0
365	20231031	142900	445252950	12920	12870	12920	12840	46
366	20231031	142800	444661480	12920	12860	12920	12850	2115
367	20231031	142700	417439400	12870	12920	12920	12870	2376
368	20231031	142600	386826490	12920	12920	12920	12920	5
369	20231031	142500	386761890	12920	12920	12930	12920	30
370	20231031	142400	386374090	13020	13020	13020	13020	0
371	20231031	142300	386374090	13020	13020	13020	13020	20
372	20231031	142200	386113690	12920	12900	13020	12900	101
373	20231031	142100	384798890	12890	12890	12890	12890	260
374	20231031	142000	381447490	12860	12860	12860	12860	10
375	20231031	141900	381318890	12890	12890	12890	12890	0
376	20231031	141800	381318890	12890	12890	12890	12890	35
377	20231031	141700	380867740	12880	12880	12880	12880	54
378	20231031	141600	380172220	12890	12890	12890	12890	1
379	20231031	141500	380159330	12890	12890	12890	12890	0
380	20231031	141400	380159330	12890	12890	12890	12890	0
381	20231031	141300	380159330	12890	12890	12890	12890	0
382	20231031	141200	380159330	12890	12890	12890	12890	0
383	20231031	141100	380159330	12890	12890	12890	12890	1
384	20231031	141000	380146440	12950	12890	12950	12890	50
385	20231031	140900	379499450	12950	12890	12950	12890	17
386	20231031	140800	379279480	12890	12890	12890	12890	7
387	20231031	140700	379189250	12890	12890	12950	12890	42
388	20231031	140600	378645910	12890	12860	12890	12860	5
389	20231031	140500	378581550	12860	12850	12860	12850	10
390	20231031	140400	378453030	12850	12850	12850	12850	0
391	20231031	140300	378453030	12850	12850	12850	12850	59
392	20231031	140200	377694880	12880	12880	12880	12880	10
393	20231031	140100	377566080	12850	12850	12850	12850	0
394	20231031	140000	377566080	12850	12930	12930	12850	259
395	20231031	135900	374228710	12960	12960	12960	12960	0
396	20231031	135800	374228710	12960	12960	12960	12960	1
397	20231031	135700	374215750	12960	12960	12970	12960	11
398	20231031	135600	374073100	12930	12930	12930	12930	1
399	20231031	135500	374060170	12930	12930	12930	12930	0
400	20231031	135400	374060170	12930	12940	12940	12900	1626
401	20231031	135300	353082280	12910	12910	12910	12910	0
402	20231031	135200	353082280	12910	12910	12910	12910	0
403	20231031	135100	353082280	12910	12940	12940	12910	128
404	20231031	135000	351427730	12930	12930	12930	12930	0
405	20231031	134900	351427730	12930	12930	12930	12930	0
406	20231031	134800	351427730	12930	12930	12930	12930	0
407	20231031	134700	351427730	12930	12930	12930	12930	0
408	20231031	134600	351427730	12930	12930	12930	12930	0
409	20231031	134500	351427730	12930	12930	12930	12930	0
410	20231031	134400	351427730	12930	12940	12940	12900	1055
411	20231031	134300	337796950	12960	12940	12960	12940	117
412	20231031	134200	336280970	12920	12920	12920	12920	0
413	20231031	134100	336280970	12920	13000	13000	12920	2681
414	20231031	134000	301542160	13010	13010	13010	13010	0
415	20231031	133900	301542160	13010	13010	13010	13010	50
416	20231031	133800	300891660	13010	13010	13010	13010	0
417	20231031	133700	300891660	13010	13010	13010	13010	1
418	20231031	133600	300878650	13020	13020	13020	13020	0
419	20231031	133500	300878650	13020	13020	13020	13020	0
420	20231031	133400	300878650	13020	13020	13020	13020	0
421	20231031	133300	300878650	13020	13020	13020	13020	2
422	20231031	133200	300852610	13020	13020	13020	13020	0
423	20231031	133100	300852610	13020	13060	13060	13020	200
424	20231031	133000	298248510	13070	13070	13070	13070	0
425	20231031	132900	298248510	13070	13070	13070	13070	0
426	20231031	132800	298248510	13070	13070	13070	13070	10
427	20231031	132700	298117810	13070	13070	13070	13070	0
428	20231031	132600	298117810	13070	13070	13070	13070	0
429	20231031	132500	298117810	13070	13090	13090	13070	377
430	20231031	132400	293185170	13120	13120	13120	13120	0
431	20231031	132300	293185170	13120	13120	13120	13120	0
432	20231031	132200	293185170	13120	13120	13120	13120	19
433	20231031	132100	292935890	13120	13100	13120	13100	155
434	20231031	132000	290905350	13100	13100	13100	13100	0
435	20231031	131900	290905350	13100	13100	13100	13100	0
436	20231031	131800	290905350	13100	13100	13100	13100	1
437	20231031	131700	290892250	13100	13100	13100	13100	2
438	20231031	131600	290866050	13100	13100	13100	13100	69
439	20231031	131500	289962150	13070	13070	13070	13070	0
440	20231031	131400	289962150	13070	13070	13070	13070	0
441	20231031	131300	289962150	13070	13070	13070	13070	0
442	20231031	131200	289962150	13070	13070	13070	13070	0
443	20231031	131100	289962150	13070	13070	13070	13070	0
444	20231031	131000	289962150	13070	13070	13070	13070	0
445	20231031	130900	289962150	13070	13070	13070	13070	0
446	20231031	130800	289962150	13070	13070	13070	13070	0
447	20231031	130700	289962150	13070	13070	13070	13070	0
448	20231031	130600	289962150	13070	13040	13070	13040	54
449	20231031	130500	289256400	13070	13070	13070	13070	0
450	20231031	130400	289256400	13070	13070	13070	13070	0
451	20231031	130300	289256400	13070	13070	13070	13070	0
452	20231031	130200	289256400	13070	13070	13070	13070	0
453	20231031	130100	289256400	13070	13070	13070	13070	0
454	20231031	130000	289256400	13070	13070	13070	13070	0
455	20231031	125900	289256400	13070	13040	13070	13040	100
456	20231031	125800	287949430	13060	13060	13060	13060	0
457	20231031	125700	287949430	13060	13040	13060	13040	4
458	20231031	125600	287897210	13060	13020	13060	13020	21
459	20231031	125500	287623010	13000	13000	13000	13000	0
460	20231031	125400	287623010	13000	13000	13000	13000	0
461	20231031	125300	287623010	13000	13000	13000	13000	0
462	20231031	125200	287623010	13000	13000	13000	13000	2
463	20231031	125100	287597010	13000	13000	13000	13000	10
464	20231031	125000	287467010	13000	13000	13000	13000	10
465	20231031	124900	287337010	13000	13000	13000	13000	10
466	20231031	124800	287207010	13000	13000	13000	13000	96
467	20231031	124700	285959010	13000	13000	13000	13000	0
468	20231031	124600	285959010	13000	13000	13000	13000	0
469	20231031	124500	285959010	13000	13000	13000	13000	0
470	20231031	124400	285959010	13000	13000	13000	13000	0
471	20231031	124300	285959010	13000	13000	13000	13000	1
472	20231031	124200	285946010	13020	13000	13020	13000	3
473	20231031	124100	285906970	12970	12970	12970	12970	0
474	20231031	124000	285906970	12970	13000	13000	12970	50
475	20231031	123900	285258260	13070	13000	13070	13000	80
476	20231031	123800	284214850	13000	13000	13000	13000	20
477	20231031	123700	283954850	13000	13000	13000	13000	0
478	20231031	123600	283954850	13000	13000	13000	13000	0
479	20231031	123500	283954850	13000	13000	13000	13000	0
480	20231031	123400	283954850	13000	13000	13000	13000	0
481	20231031	123300	283954850	13000	13000	13000	13000	0
482	20231031	123200	283954850	13000	13000	13000	13000	0
483	20231031	123100	283954850	13000	13000	13000	13000	1
484	20231031	123000	283941850	13000	13000	13000	13000	97
485	20231031	122900	282680850	13000	13000	13000	13000	1
486	20231031	122800	282667850	13000	13000	13000	13000	0
487	20231031	122700	282667850	13000	13000	13000	13000	0
488	20231031	122600	282667850	13000	13000	13000	13000	1
489	20231031	122500	282654850	13000	13000	13000	13000	0
490	20231031	122400	282654850	13000	13000	13000	13000	0
491	20231031	122300	282654850	13000	13000	13000	12990	16
492	20231031	122200	282446990	12960	12960	12960	12960	0
493	20231031	122100	282446990	12960	12960	12960	12960	0
494	20231031	122000	282446990	12960	12960	12960	12960	12
495	20231031	121900	282291470	12960	12960	12960	12960	0
496	20231031	121800	282291470	12960	12960	12960	12960	0
497	20231031	121700	282291470	12960	12960	12960	12960	1
498	20231031	121600	282278510	12960	12960	12960	12960	8
499	20231031	121500	282174830	12960	12960	12960	12960	0
500	20231031	121400	282174830	12960	12960	12960	12960	0
501	20231031	121300	282174830	12960	12960	12960	12960	1
502	20231031	121200	282161870	12960	12960	12960	12960	0
503	20231031	121100	282161870	12960	12960	12960	12960	0
504	20231031	121000	282161870	12960	12960	12960	12960	0
505	20231031	120900	282161870	12960	12960	12960	12960	0
506	20231031	120800	282161870	12960	12960	12960	12960	29
507	20231031	120700	281786030	12960	12960	12960	12960	416
508	20231031	120600	276394670	12960	12930	12960	12930	634
509	20231031	120500	268189960	12940	12980	12980	12940	251
510	20231031	120400	264937040	12970	12970	12970	12970	0
511	20231031	120300	264937040	12970	12970	12970	12970	0
512	20231031	120200	264937040	12970	12970	12970	12970	0
513	20231031	120100	264937040	12970	12970	12970	12970	0
514	20231031	120000	264937040	12970	13020	13020	12970	675
515	20231031	115900	256177680	13030	13030	13030	13030	0
516	20231031	115800	256177680	13030	13030	13030	13030	100
517	20231031	115700	254874680	13030	13030	13030	13030	0
518	20231031	115600	254874680	13030	13030	13030	13030	0
519	20231031	115500	254874680	13030	13030	13030	13030	1
520	20231031	115400	254861650	13040	13040	13040	13040	0
521	20231031	115300	254861650	13040	13040	13040	13040	0
522	20231031	115200	254861650	13040	13070	13100	13040	169
523	20231031	115100	252654480	13050	13050	13050	13050	0
524	20231031	115000	252654480	13050	13050	13050	13050	13
525	20231031	114900	252484830	13050	13050	13050	13050	1
526	20231031	114800	252471780	13000	13000	13000	13000	0
527	20231031	114700	252471780	13000	13000	13000	13000	0
528	20231031	114600	252471780	13000	13000	13000	13000	1
529	20231031	114500	252458780	12980	13070	13240	12980	35
530	20231031	114400	252001480	13070	13120	13120	13040	132
531	20231031	114300	250274910	13260	13260	13260	13260	0
532	20231031	114200	250274910	13260	13260	13260	13260	0
533	20231031	114100	250274910	13260	13260	13260	13260	0
534	20231031	114000	250274910	13260	13260	13260	13260	0
535	20231031	113900	250274910	13260	13260	13260	13260	0
536	20231031	113800	250274910	13260	13260	13260	13260	0
537	20231031	113700	250274910	13260	13260	13260	13260	0
538	20231031	113600	250274910	13260	13260	13260	13260	0
539	20231031	113500	250274910	13260	13260	13260	13260	0
540	20231031	113400	250274910	13260	13260	13260	13260	0
541	20231031	113300	250274910	13260	13100	13260	13100	21
542	20231031	113200	249999330	13260	13020	13260	13020	250
543	20231031	113100	246696680	13050	13020	13050	13020	122
544	20231031	113000	245107970	12990	12990	12990	12990	1
545	20231031	112900	245094980	12960	12950	13050	12930	72
546	20231031	112800	244156420	12920	12920	12920	12920	0
547	20231031	112700	244156420	12920	12920	12920	12920	0
548	20231031	112600	244156420	12920	12920	12920	12920	7
549	20231031	112500	244065980	12920	12900	12920	12900	106
550	20231031	112400	242698560	12910	13000	13000	12910	516
551	20231031	112300	236009130	13010	13090	13090	13010	707
552	20231031	112200	226789900	13090	13100	13100	13090	2
553	20231031	112100	226763710	13090	13090	13090	13090	0
554	20231031	112000	226763710	13090	13090	13090	13090	2
555	20231031	111900	226737530	13090	13090	13090	13090	1
556	20231031	111800	226724440	13080	13080	13080	13080	6
557	20231031	111700	226645960	13080	13080	13080	13080	17
558	20231031	111600	226423600	13080	13080	13080	13080	163
559	20231031	111500	224291560	13080	13080	13080	13080	0
560	20231031	111400	224291560	13080	13080	13080	13080	0
561	20231031	111300	224291560	13080	13080	13080	13080	0
562	20231031	111200	224291560	13080	13080	13080	13080	136
563	20231031	111100	222512680	13080	13150	13150	13080	639
564	20231031	111000	214143960	13150	13150	13150	13150	0
565	20231031	110900	214143960	13150	13150	13150	13150	30
566	20231031	110800	213749460	13150	13140	13190	13140	258
567	20231031	110700	210350920	13130	13130	13130	13130	22
568	20231031	110600	210062060	13110	13180	13180	13110	269
569	20231031	110500	206529240	13150	13210	13220	13150	180
570	20231031	110400	204158750	13220	13220	13220	13220	1
571	20231031	110300	204145530	13250	13210	13250	13210	30
572	20231031	110200	203748310	13180	13180	13180	13180	1
573	20231031	110100	203735130	13140	13140	13140	13140	0
574	20231031	110000	203735130	13140	13140	13140	13140	0
575	20231031	105900	203735130	13140	13140	13140	13140	0
576	20231031	105800	203735130	13140	13140	13140	13140	0
577	20231031	105700	203735130	13140	13160	13160	13110	589
578	20231031	105600	196005150	13170	13190	13190	13170	123
579	20231031	105500	194383340	13190	13190	13190	13190	0
580	20231031	105400	194383340	13190	13190	13190	13190	0
581	20231031	105300	194383340	13190	13180	13190	13180	322
582	20231031	105200	190139370	13200	13330	13330	13200	1912
583	20231031	105100	164850850	13330	13330	13330	13330	0
584	20231031	105000	164850850	13330	13330	13330	13330	0
585	20231031	104900	164850850	13330	13330	13330	13330	0
586	20231031	104800	164850850	13330	13330	13330	13330	0
587	20231031	104700	164850850	13330	13330	13330	13330	0
588	20231031	104600	164850850	13330	13330	13330	13330	10
589	20231031	104500	164717550	13330	13330	13330	13330	0
590	20231031	104400	164717550	13330	13330	13330	13330	0
591	20231031	104300	164717550	13330	13330	13330	13330	0
592	20231031	104200	164717550	13330	13330	13330	13330	0
593	20231031	104100	164717550	13330	13330	13330	13330	0
594	20231031	104000	164717550	13330	13330	13330	13330	81
595	20231031	103900	163637820	13280	13350	13350	13240	2812
596	20231031	103800	126241370	13350	13350	13350	13350	0
597	20231031	103700	126241370	13350	13350	13350	13350	0
598	20231031	103600	126241370	13350	13350	13350	13350	0
599	20231031	103500	126241370	13350	13350	13350	13350	1
600	20231031	103400	126228020	13350	13320	13350	13320	6
601	20231031	103300	126148040	13350	13410	13410	13320	1092
602	20231031	103200	111551510	13410	13420	13420	13410	202
603	20231031	103100	108841680	13420	13420	13420	13420	0
604	20231031	103000	108841680	13420	13420	13420	13420	0
605	20231031	102900	108841680	13420	13420	13420	13420	0
606	20231031	102800	108841680	13420	13420	13420	13420	0
607	20231031	102700	108841680	13420	13440	13450	13420	84
608	20231031	102600	107713640	13440	13440	13440	13440	0
609	20231031	102500	107713640	13440	13440	13440	13440	1
610	20231031	102400	107700200	13450	13450	13450	13450	0
611	20231031	102300	107700200	13450	13450	13450	13450	0
612	20231031	102200	107700200	13450	13450	13450	13450	0
613	20231031	102100	107700200	13450	13450	13450	13450	0
614	20231031	102000	107700200	13450	13450	13450	13450	0
615	20231031	101900	107700200	13450	13450	13450	13450	0
616	20231031	101800	107700200	13450	13450	13450	13450	0
617	20231031	101700	107700200	13450	13450	13450	13450	1
618	20231031	101600	107686750	13460	13460	13460	13460	0
619	20231031	101500	107686750	13460	13460	13460	13460	0
620	20231031	101400	107686750	13460	13460	13460	13460	0
621	20231031	101300	107686750	13460	13460	13460	13460	0
622	20231031	101200	107686750	13460	13460	13460	13460	1
623	20231031	101100	107673290	13460	13480	13720	13460	306
624	20231031	101000	103523950	13660	13420	13700	13420	363
625	20231031	100900	98585010	13390	13390	13390	13390	0
626	20231031	100800	98585010	13390	13390	13390	13390	20
627	20231031	100700	98317210	13390	13390	13390	13390	0
628	20231031	100600	98317210	13390	13390	13390	13390	0
629	20231031	100500	98317210	13390	13390	13390	13390	0
630	20231031	100400	98317210	13390	13390	13390	13390	1
631	20231031	100300	98303820	13390	13390	13390	13390	0
632	20231031	100200	98303820	13390	13390	13390	13390	0
633	20231031	100100	98303820	13390	13390	13390	13390	28
634	20231031	100000	97928900	13360	13360	13360	13360	7
635	20231031	095900	97835380	13360	13360	13360	13360	0
636	20231031	095800	97835380	13360	13360	13360	13360	0
637	20231031	095700	97835380	13360	13430	13430	13360	907
638	20231031	095600	85704140	13460	13460	13460	13460	0
639	20231031	095500	85704140	13460	13460	13460	13460	0
640	20231031	095400	85704140	13460	13460	13460	13460	5
641	20231031	095300	85636840	13440	13440	13440	13440	0
642	20231031	095200	85636840	13440	13440	13440	13440	48
643	20231031	095100	84991720	13440	13440	13440	13440	2
644	20231031	095000	84964840	13400	13400	13400	13400	1
645	20231031	094900	84951440	13400	13400	13400	13400	89
646	20231031	094800	83758840	13350	13320	13350	13310	114
647	20231031	094700	82240010	13310	13330	13330	13310	313
648	20231031	094600	78069230	13340	13340	13340	13340	97
649	20231031	094500	76775250	13340	13420	13420	13340	459
650	20231031	094400	70641790	13440	13440	13440	13440	5
651	20231031	094300	70574590	13440	13440	13440	13440	0
652	20231031	094200	70574590	13440	13440	13440	13440	0
653	20231031	094100	70574590	13440	13440	13440	13440	11
654	20231031	094000	70426750	13440	13440	13440	13440	0
655	20231031	093900	70426750	13440	13540	13540	13420	1603
656	20231031	093800	48853610	13540	13560	13560	13540	513
657	20231031	093700	41904010	13580	13580	13580	13580	0
658	20231031	093600	41904010	13580	13630	13630	13580	786
659	20231031	093500	31227870	13640	13640	13640	13640	0
660	20231031	093400	31227870	13640	13630	13640	13630	15
661	20231031	093300	31023280	13630	13630	13630	13630	0
662	20231031	093200	31023280	13630	13630	13630	13630	0
663	20231031	093100	31023280	13630	13630	13630	13630	0
664	20231031	093000	31023280	13630	13620	13630	13620	2
665	20231031	092900	30996030	13720	13720	13720	13720	0
666	20231031	092800	30996030	13720	13620	13720	13620	100
667	20231031	092700	29624430	13580	13580	13580	13580	0
668	20231031	092600	29624430	13580	13580	13580	13580	0
669	20231031	092500	29624430	13580	13580	13580	13580	0
670	20231031	092400	29624430	13580	13580	13580	13580	0
671	20231031	092300	29624430	13580	13600	13600	13580	121
672	20231031	092200	27979370	13600	13600	13600	13600	0
673	20231031	092100	27979370	13600	13600	13600	13600	0
674	20231031	092000	27979370	13600	13660	13660	13600	806
675	20231031	091900	16986150	13740	13740	13740	13740	0
676	20231031	091800	16986150	13740	13740	13740	13740	0
677	20231031	091700	16986150	13740	13740	13740	13740	0
678	20231031	091600	16986150	13740	13740	13740	13740	0
679	20231031	091500	16986150	13740	13740	13740	13740	20
680	20231031	091400	16711350	13640	13640	13640	13640	0
681	20231031	091300	16711350	13640	13660	13660	13640	240
682	20231031	091200	13434840	13680	13680	13680	13680	45
683	20231031	091100	12819240	13650	13650	13650	13650	0
684	20231031	091000	12819240	13650	13650	13650	13650	0
685	20231031	090900	12819240	13650	13650	13650	13650	0
686	20231031	090800	12819240	13650	13650	13650	13650	0
687	20231031	090700	12819240	13650	13660	13660	13650	200
688	20231031	090600	10089000	13660	13710	13710	13660	10
689	20231031	090500	9952350	13640	13750	13750	13640	617
690	20231031	090400	1504900	13750	13750	13750	13750	2
691	20231031	090300	1477400	13800	13800	13800	13800	0
692	20231031	090200	1477400	13800	13800	13800	13800	17
693	20231031	090100	1242800	13800	13810	13810	13800	90
694	20231031	090000	0	13890	13890	13890	13890	0